TR4DER - Interpublic Group [IPG] Historical Prices

Interpublic Group - [Ticker: IPG]
Last Trade	24.37	Last Trade Time	2018-11-28 - 00:00:00
Variation	+0.66 (+1.03%)	Open	23.85
High	24.39	Low	23.78
Volume	5,243,598	Average Volume (3m)	0
Yield		Bid / Ask	19.48 x 1,600 - 19.49 x 5,500
Former Close	23.71	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
IPG quotes from 2000-01-01 to 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	5,366,600	10.83	11.04	10.79	10.99	00:00:00
2012-05-30	4,444,000	10.87	10.87	10.65	10.69	00:00:00
2012-05-31	7,532,000	10.64	10.67	10.36	10.39	00:00:00
2012-06-01	6,233,500	10.21	10.27	10.00	10.07	00:00:00
2012-06-04	5,525,900	10.07	10.15	9.88	10.02	00:00:00
2012-06-05	8,524,200	9.97	10.36	9.96	10.36	00:00:00
2012-06-06	6,835,400	10.36	10.72	10.26	10.69	00:00:00
2012-06-07	5,971,900	10.85	10.93	10.64	10.66	00:00:00
2012-06-08	4,793,900	10.65	10.85	10.46	10.84	00:00:00
2012-06-11	6,317,600	10.89	10.94	10.63	10.64	00:00:00
2012-06-12	4,270,200	10.68	10.85	10.56	10.80	00:00:00
2012-06-13	8,751,800	10.75	10.76	10.34	10.35	00:00:00
2012-06-14	9,493,200	10.41	10.44	10.21	10.34	00:00:00
2012-06-15	6,619,200	10.30	10.51	10.26	10.50	00:00:00
2012-06-18	4,744,400	10.45	10.47	10.29	10.40	00:00:00
2012-06-19	4,768,900	10.45	10.66	10.45	10.61	00:00:00
2012-06-20	5,543,200	10.60	10.79	10.51	10.77	00:00:00
2012-06-21	5,552,000	10.78	10.79	10.37	10.39	00:00:00
2012-06-22	9,125,600	10.44	10.47	10.29	10.32	00:00:00
2012-06-25	5,616,400	10.18	10.26	10.03	10.11	00:00:00
2012-06-26	4,348,600	10.12	10.35	10.11	10.30	00:00:00
2012-06-27	4,390,200	10.35	10.55	10.28	10.50	00:00:00
2012-06-28	3,535,700	10.39	10.48	10.28	10.45	00:00:00
2012-06-29	7,551,900	10.72	10.89	10.63	10.85	00:00:00
2012-07-02	5,640,700	10.88	11.04	10.82	11.04	00:00:00
2012-07-03	4,275,400	11.02	11.40	11.01	11.38	00:00:00
2012-07-05	4,108,400	11.30	11.34	11.09	11.16	00:00:00
2012-07-06	4,595,900	11.00	11.06	10.75	10.85	00:00:00
2012-07-09	3,838,700	10.80	10.86	10.64	10.67	00:00:00
2012-07-10	3,764,200	10.74	10.86	10.48	10.55	00:00:00
2012-07-11	5,456,800	10.55	10.57	10.34	10.42	00:00:00
2012-07-12	7,262,100	10.36	10.58	10.32	10.51	00:00:00
2012-07-13	5,893,000	10.53	10.71	10.53	10.70	00:00:00
2012-07-16	7,091,400	10.66	11.01	10.64	10.99	00:00:00
2012-07-17	15,510,300	11.09	11.67	11.08	11.53	00:00:00
2012-07-18	8,379,800	11.49	11.63	11.38	11.50	00:00:00
2012-07-19	10,987,900	11.55	12.05	11.48	11.56	00:00:00
2012-07-20	6,797,200	11.56	11.77	11.51	11.59	00:00:00
2012-07-23	7,157,500	11.36	11.51	11.25	11.34	00:00:00
2012-07-24	6,415,600	11.33	11.44	11.08	11.18	00:00:00
2012-07-25	10,084,700	11.21	11.34	10.97	10.99	00:00:00
2012-07-26	32,270,500	10.19	10.22	9.04	9.90	00:00:00
2012-07-27	13,210,500	10.02	10.15	9.83	10.12	00:00:00
2012-07-30	10,184,900	10.09	10.10	9.67	9.85	00:00:00
2012-07-31	8,004,600	9.85	9.97	9.78	9.87	00:00:00
2012-08-01	10,762,100	9.84	9.89	9.64	9.78	00:00:00
2012-08-02	6,316,600	9.63	9.89	9.60	9.68	00:00:00
2012-08-03	40,445,000	9.82	11.05	9.82	10.97	00:00:00
2012-08-06	14,435,500	9.84	10.26	9.76	10.11	00:00:00
2012-08-07	8,670,100	10.20	10.45	10.20	10.43	00:00:00
2012-08-08	6,396,500	10.38	10.51	10.30	10.36	00:00:00
2012-08-09	9,242,400	10.62	10.83	10.54	10.78	00:00:00
2012-08-10	5,822,800	10.70	10.88	10.61	10.74	00:00:00
2012-08-13	4,913,300	10.72	10.72	10.45	10.64	00:00:00
2012-08-14	4,198,400	10.72	10.79	10.58	10.62	00:00:00
2012-08-15	3,947,200	10.58	10.73	10.57	10.72	00:00:00
2012-08-16	6,798,600	10.77	11.14	10.73	11.08	00:00:00
2012-08-17	7,336,400	11.07	11.34	11.00	11.27	00:00:00
2012-08-20	8,577,300	11.26	11.40	11.14	11.36	00:00:00
2012-08-21	10,831,700	11.38	11.66	11.32	11.44	00:00:00
2012-08-22	11,608,600	11.40	11.44	10.90	11.06	00:00:00
2012-08-23	6,949,300	11.06	11.14	10.83	10.86	00:00:00
2012-08-24	5,605,500	10.85	10.95	10.78	10.81	00:00:00
2012-08-27	4,318,900	10.86	10.94	10.72	10.76	00:00:00
2012-08-28	5,629,300	10.75	10.79	10.62	10.65	00:00:00
2012-08-29	4,215,400	10.68	10.75	10.63	10.70	00:00:00
2012-08-30	5,599,300	10.59	10.66	10.49	10.63	00:00:00
2012-08-31	3,279,700	10.71	10.74	10.56	10.64	00:00:00
2012-09-04	4,683,800	10.60	10.88	10.56	10.71	00:00:00
2012-09-05	4,679,200	10.75	10.85	10.66	10.75	00:00:00
2012-09-06	5,087,000	10.86	11.09	10.85	11.01	00:00:00
2012-09-07	5,411,100	10.98	11.10	10.79	10.98	00:00:00
2012-09-10	4,179,100	10.91	11.25	10.87	11.08	00:00:00
2012-09-11	4,654,100	11.01	11.25	11.01	11.21	00:00:00
2012-09-12	10,812,700	11.29	11.62	11.27	11.59	00:00:00
2012-09-13	8,448,200	11.58	11.83	11.45	11.74	00:00:00
2012-09-14	10,833,800	11.81	11.94	11.62	11.65	00:00:00
2012-09-17	5,669,500	11.64	11.84	11.60	11.66	00:00:00
2012-09-18	7,517,100	11.66	11.69	11.39	11.51	00:00:00
2012-09-19	5,365,200	11.48	11.76	11.48	11.68	00:00:00
2012-09-20	5,782,000	11.59	11.69	11.41	11.61	00:00:00
2012-09-21	6,660,000	11.69	11.87	11.56	11.58	00:00:00
2012-09-24	4,241,000	11.56	11.60	11.36	11.44	00:00:00
2012-09-25	4,153,900	11.51	11.55	11.24	11.25	00:00:00
2012-09-26	4,408,100	11.26	11.30	11.04	11.07	00:00:00
2012-09-27	5,543,000	11.15	11.22	10.95	11.14	00:00:00
2012-09-28	6,334,600	11.10	11.16	10.93	11.12	00:00:00
2012-10-01	5,376,900	11.13	11.41	11.09	11.09	00:00:00
2012-10-02	6,148,900	11.12	11.33	11.11	11.20	00:00:00
2012-10-03	3,164,400	11.25	11.42	11.19	11.31	00:00:00
2012-10-04	5,310,900	11.36	11.48	11.22	11.39	00:00:00
2012-10-05	5,036,500	11.45	11.62	11.39	11.47	00:00:00
2012-10-08	3,091,600	11.42	11.57	11.35	11.43	00:00:00
2012-10-09	6,552,800	11.68	11.77	11.47	11.47	00:00:00
2012-10-10	4,980,700	11.47	11.48	11.24	11.28	00:00:00
2012-10-11	3,643,500	11.37	11.46	11.29	11.31	00:00:00
2012-10-12	2,415,900	11.34	11.40	11.15	11.26	00:00:00
2012-10-15	2,659,800	11.25	11.48	11.22	11.45	00:00:00
2012-10-16	6,329,200	11.45	11.46	11.30	11.33	00:00:00
2012-10-17	9,634,700	11.29	11.35	10.98	11.01	00:00:00
2012-10-18	7,097,900	10.99	11.19	10.95	11.10	00:00:00
2012-10-19	6,365,400	11.07	11.15	10.85	10.90	00:00:00
2012-10-22	3,545,900	10.88	10.97	10.77	10.89	00:00:00
2012-10-23	6,484,200	10.73	10.91	10.62	10.88	00:00:00
2012-10-24	5,659,600	10.91	10.96	10.81	10.82	00:00:00
2012-10-25	11,857,000	10.86	10.87	10.36	10.55	00:00:00
2012-10-26	15,376,500	10.03	10.45	9.92	10.29	00:00:00
2012-10-31	9,120,300	10.30	10.48	10.04	10.10	00:00:00
2012-11-01	10,644,900	10.10	10.43	10.00	10.26	00:00:00
2012-11-02	8,228,100	10.35	10.42	9.92	9.92	00:00:00
2012-11-05	5,753,200	9.92	10.08	9.89	10.06	00:00:00
2012-11-06	9,015,800	10.05	10.21	9.94	10.18	00:00:00
2012-11-07	5,155,000	10.07	10.15	9.96	10.01	00:00:00
2012-11-08	8,417,300	10.01	10.11	9.83	9.84	00:00:00
2012-11-09	4,076,900	9.81	10.04	9.75	9.96	00:00:00
2012-11-12	4,193,600	9.97	10.11	9.92	9.94	00:00:00
2012-11-13	5,753,700	9.87	9.92	9.75	9.76	00:00:00
2012-11-14	9,241,900	9.95	10.08	9.53	9.54	00:00:00
2012-11-15	13,393,300	9.56	9.60	9.39	9.45	00:00:00
2012-11-16	7,112,300	9.44	9.62	9.38	9.59	00:00:00
2012-11-19	6,782,400	9.73	9.92	9.66	9.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>